Streamax Technology Co., Ltd. - 002970.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	79.08	77.04	77.04	80	73.51	9.17M
February 12, 2026	77.38	80.08	80.08	82.2	76.74	11.96M
February 11, 2026	74.39	75.75	75.75	76	72.5	10.68M
February 10, 2026	77.19	74.54	74.54	77.8	73	11.45M
February 09, 2026	73	76.8	76.8	77.33	72.5	13.49M
February 06, 2026	72.32	72.75	72.75	74.38	70.38	14.06M
February 05, 2026	67.31	72.74	72.74	73.8	66.21	23.39M
February 04, 2026	65.51	67.28	67.28	67.28	65.51	4.69M
February 03, 2026	61.58	61.16	61.16	63.1	60.54	6.85M
February 02, 2026	61.46	61.26	61.26	63.77	60.5	10.62M
January 30, 2026	60.39	61.51	61.51	64.48	59.48	18.78M
January 29, 2026	60.03	60.91	60.91	60.91	58.89	17.19M
January 28, 2026	57.6	55.37	55.37	57.8	54.5	7.89M
January 27, 2026	57.01	57.84	57.84	58.11	55	6.19M
January 26, 2026	57.97	57.43	57.43	58.31	56.7	4.88M
January 23, 2026	58.45	57.77	57.77	58.63	57.22	4.68M
January 22, 2026	59.01	58.65	58.65	60.07	58.1	4.51M
January 21, 2026	55.3	58.68	58.68	59.95	55.1	9.39M
January 20, 2026	56.32	55.89	55.89	56.37	54.1	5.89M
January 19, 2026	55.38	56.4	56.4	56.85	55.01	9.42M
January 16, 2026	54.07	53.67	53.67	54.1	53	3.14M
January 15, 2026	53.2	53.74	53.74	54.47	53.2	3.46M
January 14, 2026	53.72	53.8	53.8	54.79	52.81	6.44M
January 13, 2026	56.33	53.7	53.7	56.33	53.56	7.49M
January 12, 2026	55.81	56.33	56.33	57.58	55.56	8.35M
January 09, 2026	53.8	55.41	55.41	56.09	53.48	7.74M
January 08, 2026	54.04	54.28	54.28	55.95	53.78	7.73M
January 07, 2026	51.24	54.78	54.78	55.96	50.71	16.03M
January 06, 2026	50.8	51.24	51.24	52.08	49.65	9.09M
January 05, 2026	48.61	50.69	50.69	51.51	48.61	9.83M
December 31, 2025	49.33	48.5	48.5	49.45	48.02	4.05M
December 30, 2025	48.5	49.18	49.18	49.48	48.07	4.21M
December 29, 2025	49.07	48.59	48.59	49.3	48.09	4.51M
December 26, 2025	49.18	48.97	48.97	50.16	48.59	5.3M
December 25, 2025	49.8	49.39	49.39	49.8	48.31	5.45M
December 24, 2025	48.74	49.83	49.83	50.98	48.74	7.83M
December 23, 2025	50.27	49.06	49.06	51.2	48.93	9.89M
December 22, 2025	49.99	50.8	50.8	51.33	49.68	7.35M
December 19, 2025	49.11	50	50	50.68	48.88	7.82M
December 18, 2025	48.32	49.22	49.22	50.35	48.21	6.31M
December 17, 2025	46.29	49.13	49.13	50.08	46.2	9.02M
December 16, 2025	47.47	46.28	46.28	48.4	45.75	6.16M
December 15, 2025	47.69	45.81	45.81	48.11	45.55	5.45M
December 12, 2025	48.05	47.67	47.67	48.34	47.55	2.7M
December 11, 2025	48.66	47.72	47.72	48.83	47.61	2.8M
December 10, 2025	48.6	48.66	48.66	49.34	48.21	3.49M
December 09, 2025	49.47	49	49	49.71	48.7	3.71M
December 08, 2025	48.5	49.2	49.2	49.56	48.46	4.98M
December 05, 2025	48.5	48.5	48.5	48.68	47.3	3.42M
December 04, 2025	48.43	48.19	48.19	48.67	47.71	2.28M
December 03, 2025	48.75	48.52	48.52	49.1	48.19	3.36M
December 02, 2025	48.88	48.9	48.9	49.32	48.3	3.91M
December 01, 2025	48.8	48.97	48.97	49	48.14	4.94M
November 28, 2025	49.3	49.08	49.08	49.5	48.58	5.12M
November 27, 2025	48.72	49.38	49.38	50.3	48.51	9.94M
November 26, 2025	48.5	49	49	49.48	47.53	15.13M
November 25, 2025	43.99	48.09	48.09	48.09	43.85	13.15M
November 24, 2025	43.14	43.72	43.72	43.75	42.09	2.15M
November 21, 2025	43.89	42.82	42.82	43.91	42.8	1.85M
November 20, 2025	43.91	43.76	43.76	44.48	43.4	1.35M

Streamax Technology Co., Ltd. (002970.SZ) SHZ